Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1992-12-16 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $38.76 | $46.94 | 1,290,500 | — | — |
| 2024-12-30 | $38.47 | $46.59 | 1,053,900 | — | — |
| 2024-12-27 | $37.82 | $45.80 | 1,068,500 | — | — |
| 2024-12-26 | $37.68 | $45.64 | 992,800 | — | — |
| 2024-12-24 | $37.54 | $45.47 | 438,300 | — | — |
| 2024-12-23 | $37.15 | $44.99 | 1,275,100 | — | — |
| 2024-12-20 | $36.59 | $44.32 | 4,155,600 | — | — |
| 2024-12-19 | $36.77 | $44.53 | 1,466,200 | — | — |
| 2024-12-18 | $37.15 | $44.99 | 1,305,200 | — | — |
| 2024-12-17 | $38.87 | $47.08 | 1,382,900 | — | — |
| 2024-12-16 | $39.39 | $47.71 | 1,086,900 | — | — |
| 2024-12-13 | $40.43 | $48.97 | 857,000 | — | — |
| 2024-12-12 | $40.59 | $49.16 | 791,700 | — | — |
| 2024-12-11 | $41.21 | $49.91 | 1,043,500 | — | — |
| 2024-12-10 | $40.39 | $48.92 | 1,494,700 | — | — |
| 2024-12-09 | $40.69 | $49.28 | 1,431,800 | — | — |
| 2024-12-06 | $40.18 | $48.66 | 1,543,900 | — | — |
| 2024-12-05 | $41.81 | $50.64 | 1,831,800 | — | — |
| 2024-12-04 | $41.93 | $50.78 | 1,246,200 | — | — |
| 2024-12-03 | $44.51 | $53.91 | 1,029,800 | — | — |
| 2024-12-02 | $44.24 | $53.58 | 1,334,000 | — | — |
| 2024-11-29 | $45.19 | $54.73 | 646,000 | — | — |
| 2024-11-27 | $44.83 | $54.29 | 703,800 | — | — |
| 2024-11-26 | $44.63 | $54.05 | 1,011,900 | — | — |
| 2024-11-25 | $45.14 | $54.67 | 1,220,800 | — | — |
| 2024-11-22 | $46.03 | $55.75 | 1,014,700 | — | — |
| 2024-11-21 | $45.46 | $55.06 | 1,060,400 | — | — |
| 2024-11-20 | $44.76 | $54.21 | 1,370,600 | — | — |
| 2024-11-19 | $43.89 | $53.16 | 635,200 | — | — |
| 2024-11-18 | $44.60 | $54.02 | 893,000 | — | — |
| 2024-11-15 | $43.33 | $52.48 | 842,200 | — | — |
| 2024-11-14 | $44.27 | $53.62 | 1,153,900 | — | — |
| 2024-11-13 | $43.72 | $52.95 | 741,700 | — | — |
| 2024-11-12 | $43.41 | $52.58 | 891,600 | — | — |
| 2024-11-11 | $44.02 | $53.31 | 902,100 | — | — |
| 2024-11-08 | $43.37 | $52.53 | 1,064,500 | — | — |
| 2024-11-07 | $43.28 | $52.42 | 1,345,700 | — | — |
| 2024-11-06 | $44.06 | $53.36 | 2,027,000 | — | — |
| 2024-11-05 | $41.10 | $49.78 | 1,675,400 | — | — |
| 2024-11-04 | $40.94 | $49.58 | 1,828,500 | — | — |
| 2024-11-01 | $40.28 | $48.78 | 3,384,700 | — | — |
| 2024-10-31 | $41.97 | $50.83 | 1,608,600 | — | — |
| 2024-10-30 | $42.50 | $51.47 | 1,373,800 | — | — |
| 2024-10-29 | $41.81 | $50.64 | 1,300,500 | — | — |
| 2024-10-28 | $41.96 | $50.82 | 1,161,000 | — | — |
| 2024-10-25 | $43.48 | $52.66 | 1,436,300 | — | — |
| 2024-10-24 | $42.71 | $51.49 | 899,600 | — | — |
| 2024-10-23 | $41.98 | $50.61 | 1,061,300 | — | — |
| 2024-10-22 | $42.33 | $51.03 | 1,146,300 | — | — |
| 2024-10-21 | $42.14 | $50.80 | 1,925,000 | — | — |
| 2024-10-18 | $42.85 | $51.65 | 1,723,600 | — | — |
| 2024-10-17 | $43.52 | $52.46 | 1,099,000 | — | — |
| 2024-10-16 | $42.69 | $51.46 | 2,420,000 | — | — |
| 2024-10-15 | $42.43 | $51.15 | 1,895,000 | — | — |
| 2024-10-14 | $44.62 | $53.79 | 763,100 | — | — |
| 2024-10-11 | $45.55 | $54.91 | 1,540,000 | — | — |
| 2024-10-10 | $44.89 | $54.11 | 1,458,000 | — | — |
| 2024-10-09 | $44.36 | $53.47 | 1,077,000 | — | — |
| 2024-10-08 | $44.16 | $53.23 | 1,804,800 | — | — |
| 2024-10-07 | $45.83 | $55.25 | 1,605,500 | — | — |
| 2024-10-04 | $45.08 | $54.34 | 1,858,800 | — | — |
| 2024-10-03 | $44.10 | $53.16 | 1,650,900 | — | — |
| 2024-10-02 | $41.93 | $50.54 | 1,487,200 | — | — |
| 2024-10-01 | $41.33 | $49.82 | 1,750,100 | — | — |
| 2024-09-30 | $39.97 | $48.18 | 1,327,800 | — | — |
| 2024-09-27 | $39.81 | $47.99 | 2,491,000 | — | — |
| 2024-09-26 | $38.07 | $45.89 | 3,249,300 | — | — |
| 2024-09-25 | $41.06 | $49.50 | 1,983,900 | — | — |
| 2024-09-24 | $42.50 | $51.23 | 1,635,400 | — | — |
| 2024-09-23 | $42.10 | $50.75 | 2,465,400 | — | — |
| 2024-09-20 | $41.53 | $50.06 | 8,041,800 | — | — |
| 2024-09-19 | $41.49 | $50.01 | 1,321,300 | — | — |
| 2024-09-18 | $40.95 | $49.36 | 1,769,300 | — | — |
| 2024-09-17 | $40.50 | $48.82 | 1,437,600 | — | — |
| 2024-09-16 | $39.82 | $48.00 | 1,194,400 | — | — |
| 2024-09-13 | $39.16 | $47.21 | 1,236,600 | — | — |
| 2024-09-12 | $38.78 | $46.75 | 1,470,500 | — | — |
| 2024-09-11 | $39.08 | $47.11 | 1,591,600 | — | — |
| 2024-09-10 | $38.86 | $46.84 | 1,724,200 | — | — |
| 2024-09-09 | $39.56 | $47.69 | 1,923,400 | — | — |
| 2024-09-06 | $40.13 | $48.37 | 1,261,000 | — | — |
| 2024-09-05 | $41.44 | $49.95 | 1,321,900 | — | — |
| 2024-09-04 | $41.76 | $50.34 | 1,917,900 | — | — |
| 2024-09-03 | $42.89 | $51.70 | 1,567,200 | — | — |
| 2024-08-30 | $45.63 | $55.00 | 1,477,800 | — | — |
| 2024-08-29 | $46.96 | $56.61 | 1,179,900 | — | — |
| 2024-08-28 | $46.07 | $55.54 | 921,700 | — | — |
| 2024-08-27 | $46.16 | $55.64 | 940,200 | — | — |
| 2024-08-26 | $46.95 | $56.60 | 1,365,000 | — | — |
| 2024-08-23 | $45.81 | $55.22 | 1,262,700 | — | — |
| 2024-08-22 | $44.30 | $53.40 | 979,100 | — | — |
| 2024-08-21 | $44.41 | $53.53 | 1,234,800 | — | — |
| 2024-08-20 | $44.16 | $53.23 | 1,297,500 | — | — |
| 2024-08-19 | $45.43 | $54.76 | 1,573,500 | — | — |
| 2024-08-16 | $45.40 | $54.73 | 1,327,700 | — | — |
| 2024-08-15 | $46.72 | $56.32 | 1,693,400 | — | — |
| 2024-08-14 | $44.96 | $54.20 | 1,525,700 | — | — |
| 2024-08-13 | $44.91 | $54.14 | 2,098,300 | — | — |
| 2024-08-12 | $44.34 | $53.45 | 1,584,000 | — | — |
| 2024-08-09 | $43.11 | $51.97 | 1,979,800 | — | — |
| 2024-08-08 | $43.24 | $52.12 | 5,534,500 | — | — |
| 2024-08-07 | $38.98 | $46.99 | 2,775,300 | — | — |
| 2024-08-06 | $38.90 | $46.89 | 1,730,400 | — | — |
| 2024-08-05 | $38.77 | $46.74 | 2,665,400 | — | — |
| 2024-08-02 | $40.90 | $49.30 | 2,567,700 | — | — |
| 2024-08-01 | $44.13 | $53.20 | 1,591,200 | — | — |
| 2024-07-31 | $46.20 | $55.69 | 1,690,000 | — | — |
| 2024-07-30 | $45.49 | $54.84 | 1,482,100 | — | — |
| 2024-07-29 | $45.42 | $54.75 | 1,597,300 | — | — |
| 2024-07-26 | $45.91 | $55.34 | 1,869,400 | — | — |
| 2024-07-25 | $45.60 | $54.97 | 2,129,200 | — | — |
| 2024-07-24 | $44.50 | $53.64 | 1,841,900 | — | — |
| 2024-07-23 | $44.98 | $54.22 | 2,302,500 | — | — |
| 2024-07-22 | $46.40 | $55.93 | 2,161,500 | — | — |
| 2024-07-19 | $46.65 | $56.23 | 1,150,200 | — | — |
| 2024-07-18 | $47.26 | $56.75 | 2,145,300 | — | — |
| 2024-07-17 | $46.82 | $56.22 | 1,485,000 | — | — |
| 2024-07-16 | $46.78 | $56.18 | 1,756,500 | — | — |
| 2024-07-15 | $46.15 | $55.42 | 1,957,800 | — | — |
| 2024-07-12 | $44.94 | $53.97 | 1,515,600 | — | — |
| 2024-07-11 | $45.14 | $54.21 | 1,465,600 | — | — |
| 2024-07-10 | $43.90 | $52.72 | 1,090,100 | — | — |
| 2024-07-09 | $43.44 | $52.17 | 1,533,800 | — | — |
| 2024-07-08 | $44.25 | $53.14 | 1,528,100 | — | — |
| 2024-07-05 | $43.63 | $52.39 | 1,729,100 | — | — |
| 2024-07-03 | $45.32 | $54.42 | 936,100 | — | — |
| 2024-07-02 | $44.35 | $53.26 | 3,524,000 | — | — |
| 2024-07-01 | $43.66 | $52.43 | 2,975,100 | — | — |
| 2024-06-28 | $43.23 | $51.91 | 6,082,200 | — | — |
| 2024-06-27 | $43.35 | $52.06 | 8,754,800 | — | — |
| 2024-06-26 | $48.42 | $58.15 | 1,498,100 | — | — |
| 2024-06-25 | $49.39 | $59.31 | 1,100,900 | — | — |
| 2024-06-24 | $49.85 | $59.86 | 1,176,800 | — | — |
| 2024-06-21 | $48.13 | $57.80 | 11,390,000 | — | — |
| 2024-06-20 | $48.25 | $57.94 | 1,664,200 | — | — |
| 2024-06-18 | $47.52 | $57.07 | 1,670,400 | — | — |
| 2024-06-17 | $46.27 | $55.56 | 1,632,300 | — | — |
| 2024-06-14 | $45.82 | $55.02 | 1,535,800 | — | — |
| 2024-06-13 | $47.20 | $56.68 | 1,738,000 | — | — |
| 2024-06-12 | $48.90 | $58.72 | 2,169,400 | — | — |
| 2024-06-11 | $48.44 | $58.17 | 1,149,700 | — | — |
| 2024-06-10 | $48.26 | $57.95 | 988,100 | — | — |
| 2024-06-07 | $47.02 | $56.46 | 818,600 | — | — |
| 2024-06-06 | $47.35 | $56.86 | 1,336,000 | — | — |
| 2024-06-05 | $46.76 | $56.15 | 1,218,900 | — | — |
| 2024-06-04 | $46.52 | $55.86 | 1,196,000 | — | — |
| 2024-06-03 | $47.52 | $57.07 | 1,652,100 | — | — |
| 2024-05-31 | $50.43 | $60.56 | 1,272,300 | — | — |
| 2024-05-30 | $49.25 | $59.14 | 971,200 | — | — |
| 2024-05-29 | $48.83 | $58.64 | 1,176,300 | — | — |
| 2024-05-28 | $48.95 | $58.78 | 1,071,000 | — | — |
| 2024-05-24 | $48.06 | $57.71 | 1,328,800 | — | — |
| 2024-05-23 | $48.05 | $57.70 | 1,401,600 | — | — |
| 2024-05-22 | $48.37 | $58.09 | 2,058,000 | — | — |
| 2024-05-21 | $49.60 | $59.56 | 1,487,900 | — | — |
| 2024-05-20 | $49.46 | $59.39 | 1,188,100 | — | — |
| 2024-05-17 | $48.95 | $58.78 | 1,072,400 | — | — |
| 2024-05-16 | $48.45 | $58.18 | 1,786,400 | — | — |
| 2024-05-15 | $48.80 | $58.60 | 1,220,700 | — | — |
| 2024-05-14 | $49.52 | $59.47 | 1,299,800 | — | — |
| 2024-05-13 | $48.95 | $58.78 | 1,770,500 | — | — |
| 2024-05-10 | $49.16 | $59.03 | 1,164,500 | — | — |
| 2024-05-09 | $50.93 | $61.16 | 1,062,600 | — | — |
| 2024-05-08 | $50.63 | $60.80 | 1,513,200 | — | — |
| 2024-05-07 | $51.16 | $61.44 | 1,660,200 | — | — |
| 2024-05-06 | $50.72 | $60.91 | 1,941,500 | — | — |
| 2024-05-03 | $50.13 | $60.20 | 3,341,000 | — | — |
| 2024-05-02 | $47.74 | $57.33 | 1,289,900 | — | — |
| 2024-05-01 | $47.12 | $56.58 | 1,229,200 | — | — |
| 2024-04-30 | $48.49 | $58.23 | 2,177,900 | — | — |
| 2024-04-29 | $50.84 | $61.05 | 1,382,900 | — | — |
| 2024-04-26 | $50.84 | $61.05 | 1,122,400 | — | — |
| 2024-04-25 | $50.44 | $60.57 | 1,073,600 | — | — |
| 2024-04-24 | $50.01 | $60.06 | 1,321,800 | — | — |
| 2024-04-23 | $49.81 | $59.82 | 1,623,400 | — | — |
| 2024-04-22 | $48.85 | $58.66 | 1,096,300 | — | — |
| 2024-04-19 | $48.09 | $57.75 | 1,456,300 | — | — |
| 2024-04-18 | $48.04 | $57.69 | 1,300,700 | — | — |
| 2024-04-17 | $49.29 | $58.97 | 1,375,900 | — | — |
| 2024-04-16 | $50.29 | $60.17 | 1,350,600 | — | — |
| 2024-04-15 | $50.42 | $60.33 | 1,640,500 | — | — |
| 2024-04-12 | $50.73 | $60.70 | 2,006,400 | — | — |
| 2024-04-11 | $51.70 | $61.86 | 1,210,900 | — | — |
| 2024-04-10 | $52.41 | $62.71 | 1,810,700 | — | — |
| 2024-04-09 | $51.74 | $61.91 | 1,817,200 | — | — |
| 2024-04-08 | $52.01 | $62.23 | 1,271,200 | — | — |
| 2024-04-05 | $52.76 | $63.13 | 1,907,800 | — | — |
| 2024-04-04 | $52.04 | $62.26 | 1,678,300 | — | — |
| 2024-04-03 | $52.00 | $62.22 | 1,613,000 | — | — |
| 2024-04-02 | $50.83 | $60.82 | 1,673,700 | — | — |
| 2024-04-01 | $50.58 | $60.52 | 1,696,300 | — | — |
| 2024-03-28 | $49.85 | $59.64 | 1,653,100 | — | — |
| 2024-03-27 | $49.05 | $58.69 | 1,038,900 | — | — |
| 2024-03-26 | $48.68 | $58.24 | 1,208,900 | — | — |
| 2024-03-25 | $49.65 | $59.41 | 1,377,500 | — | — |
| 2024-03-22 | $48.70 | $58.27 | 1,604,100 | — | — |
| 2024-03-21 | $48.83 | $58.42 | 1,409,800 | — | — |
| 2024-03-20 | $48.22 | $57.69 | 1,460,400 | — | — |
| 2024-03-19 | $47.78 | $57.17 | 1,159,300 | — | — |
| 2024-03-18 | $46.65 | $55.82 | 2,012,000 | — | — |
| 2024-03-15 | $46.79 | $55.98 | 11,085,500 | — | — |
| 2024-03-14 | $46.66 | $55.83 | 1,932,200 | — | — |
| 2024-03-13 | $46.82 | $56.02 | 1,918,200 | — | — |
| 2024-03-12 | $45.72 | $54.70 | 1,700,000 | — | — |
| 2024-03-11 | $45.36 | $54.27 | 1,454,000 | — | — |
| 2024-03-08 | $45.07 | $53.93 | 1,364,700 | — | — |
| 2024-03-07 | $44.42 | $53.15 | 1,374,200 | — | — |
| 2024-03-06 | $44.43 | $53.16 | 2,393,700 | — | — |
| 2024-03-05 | $43.62 | $52.19 | 1,515,400 | — | — |
| 2024-03-04 | $43.20 | $51.69 | 1,545,600 | — | — |
| 2024-03-01 | $44.50 | $53.24 | 1,644,300 | — | — |
| 2024-02-29 | $43.77 | $52.37 | 2,024,600 | — | — |
| 2024-02-28 | $43.13 | $51.60 | 1,572,600 | — | — |
| 2024-02-27 | $42.84 | $51.26 | 1,698,200 | — | — |
| 2024-02-26 | $41.46 | $49.61 | 1,562,600 | — | — |
| 2024-02-23 | $41.42 | $49.56 | 1,981,900 | — | — |
| 2024-02-22 | $41.34 | $49.46 | 4,105,000 | — | — |
| 2024-02-21 | $39.50 | $47.26 | 1,691,100 | — | — |
| 2024-02-20 | $38.80 | $46.42 | 1,170,300 | — | — |
| 2024-02-16 | $39.53 | $47.30 | 996,400 | — | — |
| 2024-02-15 | $39.18 | $46.88 | 1,314,100 | — | — |
| 2024-02-14 | $37.54 | $44.92 | 874,900 | — | — |
| 2024-02-13 | $37.39 | $44.74 | 1,210,200 | — | — |
| 2024-02-12 | $38.05 | $45.53 | 1,477,300 | — | — |
| 2024-02-09 | $36.90 | $44.15 | 813,800 | — | — |
| 2024-02-08 | $36.97 | $44.23 | 1,082,600 | — | — |
| 2024-02-07 | $36.45 | $43.61 | 669,100 | — | — |
| 2024-02-06 | $36.45 | $43.61 | 922,000 | — | — |
| 2024-02-05 | $35.72 | $42.74 | 1,242,000 | — | — |
| 2024-02-02 | $35.76 | $42.79 | 1,137,000 | — | — |
| 2024-02-01 | $36.53 | $43.71 | 1,649,200 | — | — |
| 2024-01-31 | $37.08 | $44.37 | 1,247,200 | — | — |
| 2024-01-30 | $38.31 | $45.84 | 1,298,000 | — | — |
| 2024-01-29 | $37.49 | $44.86 | 995,400 | — | — |
| 2024-01-26 | $37.19 | $44.50 | 1,239,800 | — | — |
| 2024-01-25 | $37.36 | $44.70 | 1,094,700 | — | — |
| 2024-01-24 | $36.61 | $43.80 | 1,053,800 | — | — |
| 2024-01-23 | $35.98 | $43.05 | 1,181,900 | — | — |
| 2024-01-22 | $35.89 | $42.94 | 1,025,700 | — | — |
| 2024-01-19 | $35.68 | $42.69 | 1,247,600 | — | — |
| 2024-01-18 | $35.72 | $42.74 | 1,722,700 | — | — |
| 2024-01-17 | $35.67 | $42.46 | 1,136,700 | — | — |
| 2024-01-16 | $35.56 | $42.33 | 1,799,500 | — | — |
| 2024-01-12 | $37.34 | $44.45 | 1,639,300 | — | — |
| 2024-01-11 | $36.94 | $43.97 | 1,164,200 | — | — |
| 2024-01-10 | $37.33 | $44.44 | 1,463,300 | — | — |
| 2024-01-09 | $38.06 | $45.31 | 1,552,600 | — | — |
| 2024-01-08 | $38.19 | $45.46 | 1,744,900 | — | — |
| 2024-01-05 | $38.25 | $45.53 | 1,042,700 | — | — |
| 2024-01-04 | $38.27 | $45.56 | 1,253,600 | — | — |
| 2024-01-03 | $39.35 | $46.84 | 1,109,800 | — | — |
| 2024-01-02 | $38.95 | $46.37 | 912,000 | — | — |